Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 28, 2021 | - | - | - | - | - | - |
Jan 27, 2021 | 6.96 | 6.99 | 6.81 | 6.89 | 6.89 | 20,900 |
Jan 26, 2021 | 6.68 | 7.40 | 6.66 | 6.95 | 6.95 | 112,100 |
Jan 25, 2021 | 6.74 | 6.75 | 6.65 | 6.69 | 6.69 | 20,800 |
Jan 22, 2021 | 6.65 | 6.73 | 6.61 | 6.71 | 6.71 | 10,900 |
Jan 21, 2021 | 6.74 | 6.74 | 6.65 | 6.72 | 6.72 | 4,900 |
Jan 20, 2021 | 6.75 | 6.75 | 6.61 | 6.68 | 6.68 | 22,600 |
Jan 19, 2021 | 6.54 | 6.85 | 6.54 | 6.70 | 6.70 | 49,000 |
Jan 15, 2021 | 6.55 | 6.55 | 6.48 | 6.54 | 6.54 | 124,300 |
Jan 14, 2021 | 6.44 | 6.55 | 6.37 | 6.53 | 6.53 | 39,800 |
Jan 13, 2021 | 6.33 | 6.42 | 6.33 | 6.41 | 6.41 | 14,600 |
Jan 12, 2021 | 6.32 | 6.35 | 6.32 | 6.35 | 6.35 | 5,000 |
Jan 11, 2021 | 6.29 | 6.35 | 6.29 | 6.32 | 6.32 | 2,200 |
Jan 08, 2021 | 6.39 | 6.39 | 6.21 | 6.30 | 6.30 | 6,200 |
Jan 07, 2021 | 6.35 | 6.47 | 6.32 | 6.43 | 6.43 | 5,500 |
Jan 06, 2021 | 6.43 | 6.52 | 6.36 | 6.43 | 6.43 | 6,300 |
Jan 05, 2021 | 6.30 | 6.38 | 6.30 | 6.33 | 6.33 | 3,100 |
Jan 04, 2021 | 6.35 | 6.38 | 6.31 | 6.33 | 6.33 | 4,100 |
Dec 31, 2020 | 6.50 | 6.53 | 6.32 | 6.37 | 6.37 | 18,000 |
Dec 30, 2020 | 6.40 | 6.53 | 6.40 | 6.45 | 6.45 | 7,800 |
Dec 29, 2020 | 6.42 | 6.49 | 6.41 | 6.46 | 6.46 | 4,000 |
Dec 28, 2020 | 6.55 | 6.55 | 6.45 | 6.47 | 6.47 | 4,500 |
Dec 24, 2020 | 6.52 | 6.52 | 6.40 | 6.48 | 6.48 | 6,000 |
Dec 23, 2020 | 6.55 | 6.55 | 6.44 | 6.46 | 6.46 | 4,600 |
Dec 22, 2020 | 6.50 | 6.57 | 6.46 | 6.55 | 6.55 | 4,600 |
Dec 21, 2020 | 6.54 | 6.56 | 6.42 | 6.49 | 6.49 | 13,000 |
Dec 18, 2020 | 6.68 | 6.68 | 6.45 | 6.45 | 6.45 | 10,600 |
Dec 17, 2020 | 6.65 | 6.68 | 6.60 | 6.63 | 6.63 | 7,600 |
Dec 16, 2020 | 6.60 | 6.65 | 6.52 | 6.57 | 6.57 | 4,100 |
Dec 15, 2020 | 6.60 | 6.68 | 6.52 | 6.63 | 6.63 | 14,800 |
Dec 14, 2020 | 6.63 | 6.65 | 6.55 | 6.62 | 6.62 | 23,100 |
Dec 11, 2020 | 6.64 | 6.65 | 6.56 | 6.65 | 6.65 | 4,900 |
Dec 10, 2020 | 6.53 | 6.65 | 6.47 | 6.60 | 6.60 | 15,800 |
Dec 09, 2020 | 6.49 | 6.67 | 6.49 | 6.53 | 6.53 | 9,200 |
Dec 08, 2020 | 6.67 | 6.67 | 6.50 | 6.63 | 6.63 | 9,600 |
Dec 07, 2020 | 6.50 | 6.70 | 6.50 | 6.68 | 6.68 | 5,700 |
Dec 04, 2020 | 6.62 | 6.69 | 6.62 | 6.67 | 6.67 | 7,200 |
Dec 03, 2020 | 6.57 | 6.65 | 6.43 | 6.61 | 6.61 | 8,500 |
Dec 02, 2020 | 6.62 | 6.68 | 6.54 | 6.54 | 6.54 | 2,200 |
Dec 01, 2020 | 6.51 | 6.69 | 6.41 | 6.64 | 6.64 | 11,800 |
Nov 30, 2020 | 6.75 | 6.75 | 6.41 | 6.61 | 6.61 | 7,800 |
Nov 27, 2020 | 6.79 | 6.80 | 6.73 | 6.74 | 6.74 | 5,900 |
Nov 25, 2020 | 6.43 | 6.75 | 6.41 | 6.73 | 6.73 | 21,800 |
Nov 24, 2020 | 6.49 | 6.50 | 6.45 | 6.49 | 6.49 | 5,700 |
Nov 23, 2020 | 6.55 | 6.57 | 6.48 | 6.50 | 6.50 | 3,900 |
Nov 20, 2020 | 6.47 | 6.58 | 6.47 | 6.57 | 6.57 | 4,200 |
Nov 19, 2020 | 6.58 | 6.58 | 6.42 | 6.54 | 6.54 | 3,000 |
Nov 18, 2020 | 6.48 | 6.54 | 6.46 | 6.50 | 6.50 | 4,700 |
Nov 17, 2020 | 6.39 | 6.47 | 6.39 | 6.46 | 6.46 | 5,200 |
Nov 16, 2020 | 6.40 | 6.42 | 6.34 | 6.35 | 6.35 | 6,900 |
Nov 13, 2020 | 6.36 | 6.46 | 6.29 | 6.31 | 6.31 | 6,100 |
Nov 12, 2020 | 6.36 | 6.36 | 6.25 | 6.33 | 6.33 | 1,300 |
Nov 11, 2020 | 6.25 | 6.33 | 6.25 | 6.32 | 6.32 | 5,400 |
Nov 10, 2020 | 6.28 | 6.38 | 6.28 | 6.33 | 6.33 | 4,900 |
Nov 09, 2020 | 6.16 | 6.49 | 6.16 | 6.27 | 6.27 | 11,900 |
Nov 06, 2020 | 6.08 | 6.12 | 6.07 | 6.12 | 6.12 | 1,200 |
Nov 05, 2020 | 6.03 | 6.11 | 6.03 | 6.11 | 6.11 | 1,500 |
Nov 04, 2020 | 6.14 | 6.14 | 6.03 | 6.10 | 6.10 | 900 |
Nov 03, 2020 | 6.17 | 6.17 | 6.10 | 6.10 | 6.10 | 1,800 |
Nov 02, 2020 | 6.18 | 6.23 | 6.06 | 6.16 | 6.16 | 6,100 |
Oct 30, 2020 | 6.14 | 6.17 | 6.11 | 6.11 | 6.11 | 800 |
Oct 29, 2020 | 6.11 | 6.18 | 6.11 | 6.18 | 6.18 | 3,900 |
Oct 28, 2020 | 6.11 | 6.18 | 6.11 | 6.17 | 6.17 | 6,400 |
Oct 27, 2020 | 6.25 | 6.25 | 6.13 | 6.19 | 6.19 | 500 |
Oct 26, 2020 | 6.27 | 6.27 | 6.11 | 6.22 | 6.22 | 3,600 |
Oct 23, 2020 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 1,100 |
Oct 22, 2020 | 6.16 | 6.25 | 6.15 | 6.20 | 6.20 | 2,800 |
Oct 21, 2020 | 6.17 | 6.21 | 6.16 | 6.21 | 6.21 | 900 |
Oct 20, 2020 | 6.12 | 6.21 | 6.12 | 6.18 | 6.18 | 1,200 |
Oct 19, 2020 | 6.16 | 6.28 | 6.15 | 6.20 | 6.20 | 9,800 |
Oct 16, 2020 | 6.16 | 6.23 | 6.10 | 6.19 | 6.19 | 6,800 |
Oct 15, 2020 | 6.00 | 6.11 | 6.00 | 6.11 | 6.11 | 900 |
Oct 14, 2020 | 6.05 | 6.06 | 6.03 | 6.04 | 6.04 | 3,100 |
Oct 13, 2020 | 6.10 | 6.10 | 6.05 | 6.08 | 6.08 | 1,500 |
Oct 12, 2020 | 6.28 | 6.28 | 6.00 | 6.07 | 6.07 | 29,900 |
Oct 09, 2020 | 6.19 | 6.39 | 6.19 | 6.36 | 6.36 | 2,500 |
Oct 08, 2020 | 6.30 | 6.40 | 6.13 | 6.17 | 6.17 | 5,900 |
Oct 07, 2020 | 6.41 | 6.41 | 6.34 | 6.34 | 6.34 | 500 |
Oct 06, 2020 | 6.40 | 6.47 | 6.30 | 6.31 | 6.31 | 2,700 |
Oct 05, 2020 | 6.35 | 6.45 | 6.14 | 6.28 | 6.28 | 7,500 |
Oct 02, 2020 | 6.27 | 6.32 | 6.13 | 6.32 | 6.32 | 7,200 |
Oct 01, 2020 | 6.15 | 6.31 | 6.10 | 6.21 | 6.21 | 4,900 |
Sep 30, 2020 | 6.30 | 6.34 | 6.15 | 6.15 | 6.15 | 4,400 |
Sep 29, 2020 | 6.39 | 6.41 | 6.25 | 6.33 | 6.33 | 4,800 |
Sep 28, 2020 | 6.20 | 6.40 | 6.18 | 6.34 | 6.34 | 4,500 |
Sep 25, 2020 | 6.08 | 6.30 | 6.08 | 6.25 | 6.25 | 5,000 |
Sep 24, 2020 | 6.22 | 6.34 | 6.08 | 6.15 | 6.15 | 7,700 |
Sep 23, 2020 | 6.57 | 6.57 | 6.11 | 6.32 | 6.32 | 14,500 |
Sep 22, 2020 | 6.35 | 6.58 | 6.30 | 6.52 | 6.52 | 6,800 |
Sep 21, 2020 | 6.29 | 6.58 | 6.20 | 6.40 | 6.40 | 8,800 |
Sep 18, 2020 | 6.17 | 6.39 | 6.17 | 6.39 | 6.39 | 6,300 |
Sep 17, 2020 | 6.15 | 6.22 | 6.15 | 6.22 | 6.22 | 4,500 |
Sep 16, 2020 | 6.12 | 6.15 | 6.11 | 6.12 | 6.12 | 2,000 |
Sep 15, 2020 | 6.15 | 6.15 | 6.12 | 6.15 | 6.15 | 1,100 |
Sep 14, 2020 | 6.35 | 6.35 | 6.10 | 6.15 | 6.15 | 1,600 |
Sep 11, 2020 | 6.27 | 6.39 | 6.16 | 6.18 | 6.18 | 5,200 |
Sep 10, 2020 | 6.31 | 6.39 | 6.26 | 6.26 | 6.26 | 1,100 |
Sep 09, 2020 | 6.30 | 6.34 | 6.16 | 6.31 | 6.31 | 5,300 |
Sep 08, 2020 | 6.24 | 6.31 | 6.17 | 6.19 | 6.19 | 2,300 |
Sep 04, 2020 | 6.18 | 6.34 | 6.10 | 6.25 | 6.25 | 6,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |